Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.770 | 9.900 | 9.710 | 9.830 | 20,800 | +0.04(+0.41%) |
Dec 28, 2018 | 9.680 | 9.790 | 9.600 | 9.790 | 35,700 | +0.04(+0.41%) |
Dec 27, 2018 | 9.560 | 9.785 | 9.510 | 9.750 | 62,483 | +0.06(+0.62%) |
Dec 26, 2018 | 9.630 | 9.764 | 9.450 | 9.690 | 38,328 | +0.09(+0.94%) |
Dec 24, 2018 | 9.540 | 9.850 | 9.450 | 9.600 | 32,900 | +0.05(+0.52%) |
Dec 21, 2018 | 9.850 | 10.07 | 9.550 | 9.550 | 59,400 | -0.39(-3.92%) |
Dec 20, 2018 | 9.920 | 10.04 | 9.760 | 9.940 | 57,529 | +0.04(+0.40%) |
Dec 19, 2018 | 10.27 | 10.27 | 9.650 | 9.900 | 57,415 | -0.25(-2.46%) |
Dec 18, 2018 | 9.880 | 10.26 | 9.790 | 10.15 | 50,883 | +0.29(+2.94%) |
Dec 17, 2018 | 9.960 | 10.37 | 9.620 | 9.860 | 68,950 | -0.20(-1.99%) |
Dec 14, 2018 | 10.38 | 10.48 | 10.00 | 10.06 | 103,100 | -0.53(-5.00%) |
Dec 13, 2018 | 10.72 | 10.72 | 10.37 | 10.59 | 34,494 | -0.04(-0.38%) |
Dec 12, 2018 | 10.68 | 10.76 | 10.34 | 10.63 | 110,780 | +0.08(+0.76%) |
Dec 11, 2018 | 10.60 | 10.80 | 10.47 | 10.55 | 61,271 | -0.03(-0.28%) |
Dec 10, 2018 | 10.38 | 10.58 | 10.15 | 10.58 | 108,229 | -0.01(-0.09%) |
Dec 07, 2018 | 10.43 | 10.66 | 10.28 | 10.59 | 77,700 | +0.21(+2.02%) |
Dec 06, 2018 | 10.00 | 10.38 | 9.770 | 10.38 | 76,740 | -0.07(-0.67%) |
Dec 04, 2018 | 10.95 | 10.95 | 10.20 | 10.45 | 204,500 | -0.50(-4.57%) |
Dec 03, 2018 | 10.98 | 11.19 | 10.62 | 10.95 | 129,487 | +0.33(+3.11%) |
Nov 30, 2018 | 9.670 | 10.70 | 9.400 | 10.62 | 325,200 | +1.04(+10.86%) |
Nov 29, 2018 | 9.500 | 9.880 | 9.460 | 9.580 | 82,027 | +0.09(+0.95%) |
Nov 28, 2018 | 9.260 | 9.660 | 9.220 | 9.490 | 111,045 | +0.29(+3.15%) |
Nov 27, 2018 | 9.500 | 9.558 | 9.110 | 9.200 | 206,637 | -0.34(-3.56%) |
Nov 26, 2018 | 10.64 | 10.64 | 9.330 | 9.540 | 717,618 | -0.33(-3.34%) |
Nov 23, 2018 | 9.550 | 10.00 | 9.400 | 9.870 | 308,800 | +0.26(+2.71%) |
Nov 21, 2018 | 9.610 | 9.610 | 9.610 | 0 | +0.29(+3.11%) | |
Nov 20, 2018 | 9.140 | 9.400 | 9.100 | 9.320 | 111,631 | -0.04(-0.43%) |
Nov 19, 2018 | 9.530 | 9.560 | 9.150 | 9.360 | 21,795 | -0.14(-1.47%) |
Nov 16, 2018 | 9.350 | 9.500 | 9.050 | 9.500 | 109,600 | +0.08(+0.85%) |
Nov 15, 2018 | 9.450 | 9.615 | 9.060 | 9.420 | 129,102 | +0.00(+0.00%) |
Nov 14, 2018 | 9.540 | 9.670 | 9.310 | 9.420 | 24,601 | +0.01(+0.11%) |
Nov 13, 2018 | 9.640 | 9.760 | 9.290 | 9.410 | 46,703 | -0.02(-0.21%) |
Nov 12, 2018 | 9.650 | 9.650 | 9.260 | 9.430 | 22,162 | -0.14(-1.46%) |
Nov 09, 2018 | 9.420 | 9.640 | 9.200 | 9.570 | 27,700 | +0.00(+0.00%) |
Nov 08, 2018 | 9.710 | 9.810 | 9.500 | 9.570 | 21,875 | -0.22(-2.25%) |
Nov 07, 2018 | 9.770 | 9.860 | 9.560 | 9.790 | 52,452 | +0.02(+0.20%) |
Nov 06, 2018 | 9.760 | 9.820 | 9.330 | 9.770 | 34,475 | +0.03(+0.31%) |
Nov 05, 2018 | 9.940 | 9.940 | 9.604 | 9.740 | 25,564 | -0.20(-2.01%) |
Nov 02, 2018 | 10.14 | 10.20 | 9.700 | 9.940 | 30,700 | -0.06(-0.60%) |
Nov 01, 2018 | 9.440 | 10.00 | 9.230 | 10.00 | 86,481 | +0.66(+7.07%) |
Oct 31, 2018 | 9.590 | 9.590 | 9.110 | 9.340 | 46,838 | -0.14(-1.48%) |
Oct 30, 2018 | 9.480 | 9.720 | 9.300 | 9.480 | 27,560 | -0.02(-0.21%) |
Oct 29, 2018 | 9.520 | 9.560 | 9.150 | 9.500 | 23,368 | -0.06(-0.63%) |
Oct 26, 2018 | 9.340 | 9.590 | 9.160 | 9.560 | 21,300 | +0.07(+0.74%) |
Oct 25, 2018 | 9.570 | 9.730 | 9.360 | 9.490 | 23,308 | -0.01(-0.11%) |
Oct 24, 2018 | 9.750 | 9.750 | 9.260 | 9.500 | 25,600 | -0.30(-3.06%) |
Oct 23, 2018 | 9.300 | 9.820 | 9.100 | 9.800 | 53,849 | +0.29(+3.05%) |
Oct 22, 2018 | 9.560 | 9.560 | 9.220 | 9.510 | 61,291 | +0.25(+2.70%) |
Oct 19, 2018 | 9.350 | 9.360 | 9.000 | 9.260 | 64,100 | +0.15(+1.65%) |
Oct 18, 2018 | 9.500 | 9.590 | 9.030 | 9.110 | 70,344 | -0.48(-5.01%) |
Oct 17, 2018 | 9.460 | 9.590 | 9.450 | 9.590 | 5,820 | +0.13(+1.37%) |
Oct 16, 2018 | 9.420 | 9.600 | 9.380 | 9.460 | 32,512 | +0.03(+0.32%) |
Oct 15, 2018 | 9.360 | 9.490 | 9.250 | 9.430 | 15,487 | -0.02(-0.21%) |
Oct 12, 2018 | 9.260 | 9.750 | 9.150 | 9.450 | 56,900 | +0.40(+4.42%) |
Oct 11, 2018 | 9.100 | 9.200 | 8.620 | 9.050 | 78,520 | -0.08(-0.88%) |
Oct 10, 2018 | 9.920 | 9.920 | 9.100 | 9.130 | 105,171 | -0.67(-6.84%) |
Oct 09, 2018 | 10.36 | 10.36 | 9.800 | 9.800 | 49,571 | -0.60(-5.77%) |
Oct 08, 2018 | 10.53 | 10.64 | 9.810 | 10.40 | 286,482 | -0.26(-2.44%) |
Oct 05, 2018 | 10.75 | 10.75 | 10.56 | 10.66 | 77,600 | -0.05(-0.47%) |
Oct 04, 2018 | 10.69 | 10.79 | 10.25 | 10.71 | 133,014 | +0.03(+0.28%) |
Oct 03, 2018 | 10.54 | 10.72 | 10.34 | 10.68 | 15,129 | +0.11(+1.04%) |
Oct 02, 2018 | 10.20 | 10.93 | 10.20 | 10.57 | 208,235 | +0.26(+2.52%) |